VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	48.34	48.35	48.16	48.27	48.27	-0.25%	16,680,691
Sep 17, 2026	48.44	48.44	48.30	48.39	48.39	0.33%	16,646,972
Sep 16, 2026	48.22	48.36	48.19	48.23	48.23	0.02%	27,069,702
Sep 15, 2026	48.40	48.41	48.20	48.22	48.22	-0.39%	20,559,677
Sep 14, 2026	48.44	48.49	48.37	48.41	48.41	-0.04%	21,982,357
Sep 11, 2026	48.31	48.53	48.31	48.43	48.43	0.35%	33,760,077
Sep 10, 2026	48.39	48.49	48.22	48.26	48.26	-0.72%	43,459,759
Sep 9, 2026	48.85	48.89	48.59	48.61	48.61	-0.53%	15,657,184
Sep 8, 2026	48.88	48.93	48.83	48.87	48.87	-0.02%	11,961,882
Sep 4, 2026	48.92	48.96	48.87	48.88	48.88	0.04%	9,982,394
Sep 3, 2026	49.03	49.05	48.86	48.86	48.86	-0.18%	10,448,319
Sep 2, 2026	48.98	49.00	48.88	48.95	48.95	-0.06%	16,018,773
Sep 1, 2026	49.11	49.14	48.89	48.98	48.98	-0.44%	20,548,846
Aug 31, 2026	49.32	49.37	49.24	49.34	49.20	-0.12%	10,567,696
Aug 28, 2026	49.49	49.53	49.39	49.40	49.26	-0.16%	8,844,848
Aug 27, 2026	49.53	49.54	49.45	49.48	49.34	-0.06%	5,116,588
Aug 26, 2026	49.58	49.63	49.50	49.51	49.37	-0.14%	5,628,068
Aug 25, 2026	49.59	49.65	49.54	49.58	49.44	0.08%	9,433,756
Aug 24, 2026	49.55	49.58	49.51	49.54	49.40	-	6,417,294
Aug 21, 2026	49.56	49.59	49.49	49.54	49.40	-0.06%	6,910,926
Aug 20, 2026	49.55	49.63	49.48	49.57	49.43	-0.18%	6,894,454
Aug 19, 2026	49.65	49.69	49.59	49.66	49.52	0.26%	7,720,913
Aug 18, 2026	49.63	49.63	49.44	49.53	49.39	-0.22%	12,119,927
Aug 17, 2026	49.78	49.80	49.61	49.64	49.50	-0.24%	11,084,747
Aug 14, 2026	49.91	49.92	49.76	49.76	49.62	-0.30%	8,831,545
Aug 13, 2026	49.88	49.96	49.85	49.91	49.76	0.18%	6,939,162
Aug 12, 2026	49.88	49.91	49.81	49.82	49.68	-0.02%	5,801,444
Aug 11, 2026	49.82	49.90	49.76	49.83	49.69	0.10%	5,067,589
Aug 10, 2026	49.83	49.91	49.74	49.78	49.64	-0.06%	8,611,927
Aug 7, 2026	49.80	49.82	49.74	49.81	49.67	0.28%	7,619,023
Aug 6, 2026	49.70	49.71	49.65	49.67	49.53	-0.04%	6,677,336
Aug 5, 2026	49.69	49.71	49.64	49.69	49.55	0.06%	8,842,228
Aug 4, 2026	49.58	49.68	49.56	49.66	49.52	0.28%	8,116,720
Aug 3, 2026	49.58	49.58	49.49	49.52	49.38	0.12%	6,900,680
Jul 31, 2026	49.61	49.66	49.53	49.60	49.31	-0.10%	6,319,968
Jul 30, 2026	49.69	49.75	49.58	49.65	49.36	-0.10%	6,301,939
Jul 29, 2026	49.75	49.84	49.68	49.70	49.41	-0.14%	8,163,623
Jul 28, 2026	49.71	49.82	49.69	49.77	49.48	0.16%	5,717,657
Jul 27, 2026	49.72	49.78	49.69	49.69	49.40	0.16%	6,039,839
Jul 24, 2026	49.55	49.69	49.53	49.61	49.32	0.20%	11,703,001
Jul 23, 2026	49.70	49.71	49.45	49.51	49.23	-0.60%	15,033,887
Jul 22, 2026	49.93	49.93	49.81	49.81	49.52	-0.28%	6,623,951
Jul 21, 2026	50.07	50.09	49.94	49.95	49.66	-0.20%	5,346,762
Jul 20, 2026	50.13	50.18	50.02	50.05	49.76	-0.16%	4,801,291
Jul 17, 2026	50.17	50.24	50.09	50.13	49.84	-0.06%	4,799,880
Jul 16, 2026	50.24	50.25	50.12	50.16	49.87	-0.10%	8,421,533
Jul 15, 2026	50.31	50.34	50.20	50.21	49.92	-0.16%	7,939,657
Jul 14, 2026	50.32	50.39	50.28	50.29	50.00	0.04%	5,349,221
Jul 13, 2026	50.33	50.35	50.25	50.27	49.98	-0.14%	5,916,556
Jul 10, 2026	50.30	50.34	50.29	50.34	50.05	0.10%	4,926,738